Aena S.M.E., S.A. (ANYYY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

17.43

+0.08

(+0.46%)

At close: 03:54PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	17.50	17.73	17.18	17.43	17.43	11,700
30 Nov 2023	17.25	17.38	17.13	17.35	17.35	31,600
29 Nov 2023	17.46	17.46	17.16	17.25	17.25	28,300
28 Nov 2023	17.17	17.55	16.78	17.09	17.09	19,400
27 Nov 2023	17.03	17.20	16.87	17.20	17.20	8,300
24 Nov 2023	17.00	17.20	16.91	17.20	17.20	9,000
22 Nov 2023	16.92	17.13	16.72	17.13	17.13	10,500
21 Nov 2023	16.62	17.10	16.62	16.77	16.77	17,100
20 Nov 2023	16.93	16.98	16.69	16.80	16.80	51,900
17 Nov 2023	16.44	17.20	15.87	17.20	17.20	10,200
16 Nov 2023	16.38	16.70	16.38	16.38	16.38	14,000
15 Nov 2023	16.28	16.48	16.08	16.38	16.38	51,500
14 Nov 2023	15.95	16.50	15.93	16.30	16.30	27,600
13 Nov 2023	15.84	15.95	15.46	15.80	15.80	37,100
10 Nov 2023	15.95	15.95	15.72	15.73	15.73	22,100
09 Nov 2023	15.61	16.11	15.61	15.65	15.65	29,300
08 Nov 2023	15.69	16.07	15.69	15.90	15.90	58,800
07 Nov 2023	15.73	15.93	15.63	15.75	15.75	41,000
06 Nov 2023	15.83	15.83	15.59	15.59	15.59	65,200
03 Nov 2023	15.62	15.68	15.44	15.58	15.58	32,600
02 Nov 2023	15.93	15.93	15.08	15.44	15.44	32,700
01 Nov 2023	14.53	14.77	14.48	14.76	14.76	31,400
31 Oct 2023	14.60	14.60	14.38	14.51	14.51	295,200
30 Oct 2023	14.20	14.48	14.20	14.48	14.48	100,200
27 Oct 2023	13.88	14.40	13.88	14.23	14.23	53,600
26 Oct 2023	14.03	14.09	13.74	14.01	14.01	53,400
25 Oct 2023	14.31	14.40	14.10	14.27	14.27	49,500
24 Oct 2023	14.30	14.48	14.04	14.48	14.48	106,900
23 Oct 2023	14.63	14.80	14.50	14.75	14.75	76,200
20 Oct 2023	14.78	14.78	14.37	14.51	14.51	51,200
19 Oct 2023	14.40	14.98	14.40	14.98	14.98	47,700
18 Oct 2023	14.64	14.78	14.50	14.77	14.77	40,100
17 Oct 2023	14.86	15.04	14.64	14.86	14.86	86,700
16 Oct 2023	14.63	14.90	14.55	14.89	14.89	116,500
13 Oct 2023	14.47	14.62	14.42	14.60	14.60	39,600
12 Oct 2023	14.82	14.91	14.65	14.68	14.68	43,600
11 Oct 2023	14.83	14.94	14.65	14.75	14.75	28,500
10 Oct 2023	14.76	14.87	14.66	14.76	14.76	105,700
09 Oct 2023	14.44	14.58	14.26	14.56	14.56	35,900
06 Oct 2023	14.36	14.82	14.36	14.71	14.71	68,100
05 Oct 2023	14.63	14.63	14.25	14.59	14.59	51,100
04 Oct 2023	14.59	14.66	14.37	14.56	14.56	54,200
03 Oct 2023	14.19	14.55	14.18	14.53	14.53	90,000
02 Oct 2023	14.76	14.97	14.67	14.91	14.91	134,700
29 Sept 2023	15.06	15.18	14.96	15.08	15.08	54,100
28 Sept 2023	14.56	14.99	14.56	14.88	14.88	82,800
27 Sept 2023	14.55	14.72	14.52	14.69	14.69	85,000
26 Sept 2023	14.40	14.71	14.40	14.53	14.53	272,600
25 Sept 2023	14.74	14.78	14.50	14.56	14.56	53,600
22 Sept 2023	15.01	15.08	14.74	14.91	14.91	32,600
21 Sept 2023	14.81	15.19	14.76	15.06	15.06	22,600
20 Sept 2023	15.49	15.62	15.14	15.25	15.25	52,200
19 Sept 2023	15.09	15.15	14.87	14.91	14.91	34,900
18 Sept 2023	15.00	15.22	14.91	15.06	15.06	43,600
15 Sept 2023	15.21	15.33	14.98	15.20	15.20	52,900
14 Sept 2023	15.16	15.26	14.95	15.01	15.01	30,300
13 Sept 2023	15.70	15.75	15.20	15.66	15.66	20,100
12 Sept 2023	15.82	16.09	15.77	16.09	16.09	74,600
11 Sept 2023	15.65	15.99	15.51	15.84	15.84	32,800
08 Sept 2023	15.54	15.71	15.40	15.69	15.69	21,400
07 Sept 2023	15.44	15.69	15.33	15.69	15.69	26,300
06 Sept 2023	15.55	15.62	15.33	15.48	15.48	30,000
05 Sept 2023	15.48	15.67	15.42	15.57	15.57	40,700
01 Sept 2023	15.73	15.80	15.32	15.60	15.60	12,100
31 Aug 2023	15.70	15.84	15.61	15.70	15.70	12,100
30 Aug 2023	15.92	15.95	15.72	15.83	15.83	17,500
29 Aug 2023	15.70	15.91	15.48	15.76	15.76	26,200
28 Aug 2023	15.62	15.63	14.70	15.20	15.20	44,200
25 Aug 2023	14.90	15.25	14.90	15.15	15.15	21,700
24 Aug 2023	15.38	15.46	15.25	15.25	15.25	21,300
23 Aug 2023	15.17	15.36	15.01	15.36	15.36	21,200
22 Aug 2023	15.20	15.20	14.88	15.07	15.07	39,400
21 Aug 2023	15.06	15.16	14.85	15.09	15.09	30,100
18 Aug 2023	15.03	15.25	14.94	15.10	15.10	81,200
17 Aug 2023	15.54	15.54	14.99	15.15	15.15	29,300
16 Aug 2023	15.91	15.98	15.63	15.73	15.73	22,300
15 Aug 2023	15.82	15.88	15.50	15.82	15.82	27,200
14 Aug 2023	15.60	15.97	15.60	15.80	15.80	65,800
11 Aug 2023	16.01	16.02	15.71	16.00	16.00	19,900
10 Aug 2023	16.18	16.38	16.10	16.10	16.10	14,400
09 Aug 2023	16.14	16.19	15.97	16.18	16.18	31,400
08 Aug 2023	15.80	16.20	15.75	15.88	15.88	22,100
07 Aug 2023	15.85	16.04	15.81	15.91	15.91	22,100
04 Aug 2023	15.91	16.20	15.78	15.88	15.88	11,000
03 Aug 2023	15.80	15.82	15.54	15.66	15.66	20,600
02 Aug 2023	15.65	15.86	15.62	15.70	15.70	19,100
01 Aug 2023	16.11	16.11	15.51	15.74	15.74	14,700
31 Jul 2023	15.84	16.19	15.63	16.17	16.17	6,900
28 Jul 2023	15.91	15.98	15.61	15.83	15.83	10,300
27 Jul 2023	15.81	16.02	15.65	15.65	15.65	12,600
26 Jul 2023	15.49	16.11	15.49	16.10	16.10	12,900
25 Jul 2023	15.62	15.79	15.35	15.65	15.65	13,400
24 Jul 2023	15.83	15.83	15.60	15.60	15.60	12,700
21 Jul 2023	15.82	16.14	15.82	16.14	16.14	14,500
20 Jul 2023	16.24	16.24	15.90	15.90	15.90	11,000
19 Jul 2023	16.23	16.23	15.96	16.13	16.13	10,600
18 Jul 2023	15.97	16.11	15.93	16.02	16.02	12,500
17 Jul 2023	15.92	15.98	15.66	15.98	15.98	13,900
14 Jul 2023	16.05	16.05	15.75	16.01	16.01	15,700
13 Jul 2023	16.09	16.20	16.02	16.20	16.20	13,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,529.35+75.60(+1.01%)

FTSE 25018,408.65+175.18(+0.96%)

AIM716.29+2.51(+0.35%)

GBP/EUR1.1673+0.0083(+0.72%)

GBP/USD1.2714+0.0086(+0.68%)

Bitcoin GBP31,035.94+475.79(+1.56%)

Aena S.M.E., S.A. (ANYYY)

FTSE 100
7,529.35
+75.60(+1.01%)

FTSE 250
18,408.65
+175.18(+0.96%)

AIM
716.29
+2.51(+0.35%)

GBP/EUR
1.1673
+0.0083(+0.72%)

GBP/USD
1.2714
+0.0086(+0.68%)

Bitcoin GBP
31,035.94
+475.79(+1.56%)